KissMeData/000140/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	183000	164222170	9750	9750	9750	9750	153
3	20241101	182900	164222170	9750	9750	9750	9750	0
4	20241101	182800	164222170	9750	9750	9750	9750	0
5	20241101	182700	164222170	9750	9750	9750	9750	0
6	20241101	182600	164222170	9750	9750	9750	9750	0
7	20241101	182500	164222170	9750	9750	9750	9750	0
8	20241101	182400	164222170	9750	9750	9750	9750	0
9	20241101	182300	164222170	9750	9750	9750	9750	0
10	20241101	182200	164222170	9750	9750	9750	9750	0
11	20241101	182100	164222170	9750	9750	9750	9750	0
12	20241101	182000	164222170	9750	9750	9750	9750	0
13	20241101	181900	164222170	9750	9750	9750	9750	0
14	20241101	181800	164222170	9750	9750	9750	9750	0
15	20241101	181700	164222170	9750	9750	9750	9750	0
16	20241101	181600	164222170	9750	9750	9750	9750	0
17	20241101	181500	164222170	9750	9750	9750	9750	0
18	20241101	181400	164222170	9750	9750	9750	9750	0
19	20241101	181300	164222170	9750	9750	9750	9750	0
20	20241101	181200	164222170	9750	9750	9750	9750	0
21	20241101	181100	164222170	9750	9750	9750	9750	0
22	20241101	181000	164222170	9750	9750	9750	9750	0
23	20241101	180900	164222170	9750	9750	9750	9750	0
24	20241101	180800	164222170	9750	9750	9750	9750	0
25	20241101	180700	164222170	9750	9750	9750	9750	0
26	20241101	180600	164222170	9750	9750	9750	9750	0
27	20241101	180500	164222170	9750	9750	9750	9750	0
28	20241101	180400	164222170	9750	9750	9750	9750	0
29	20241101	180300	164222170	9750	9750	9750	9750	0
30	20241101	180200	164222170	9750	9750	9750	9750	0
31	20241101	180100	164222170	9750	9750	9750	9750	0
32	20241101	180000	164222170	9750	9750	9750	9750	153
33	20241101	175900	164222170	9750	9750	9750	9750	0
34	20241101	175800	164222170	9750	9750	9750	9750	0
35	20241101	175700	164222170	9750	9750	9750	9750	0
36	20241101	175600	164222170	9750	9750	9750	9750	0
37	20241101	175500	164222170	9750	9750	9750	9750	0
38	20241101	175400	164222170	9750	9750	9750	9750	0
39	20241101	175300	164222170	9750	9750	9750	9750	0
40	20241101	175200	164222170	9750	9750	9750	9750	0
41	20241101	175100	164222170	9750	9750	9750	9750	0
42	20241101	175000	164222170	9750	9750	9750	9750	0
43	20241101	174900	164222170	9750	9750	9750	9750	0
44	20241101	174800	164222170	9750	9750	9750	9750	0
45	20241101	174700	164222170	9750	9750	9750	9750	0
46	20241101	174600	164222170	9750	9750	9750	9750	0
47	20241101	174500	164222170	9750	9750	9750	9750	0
48	20241101	174400	164222170	9750	9750	9750	9750	0
49	20241101	174300	164222170	9750	9750	9750	9750	0
50	20241101	174200	164222170	9750	9750	9750	9750	0
51	20241101	174100	164222170	9750	9750	9750	9750	0
52	20241101	174000	164222170	9750	9750	9750	9750	0
53	20241101	173900	164222170	9750	9750	9750	9750	0
54	20241101	173800	164222170	9750	9750	9750	9750	0
55	20241101	173700	164222170	9750	9750	9750	9750	0
56	20241101	173600	164222170	9750	9750	9750	9750	0
57	20241101	173500	164222170	9750	9750	9750	9750	0
58	20241101	173400	164222170	9750	9750	9750	9750	0
59	20241101	173300	164222170	9750	9750	9750	9750	0
60	20241101	173200	164222170	9750	9750	9750	9750	0
61	20241101	173100	164222170	9750	9750	9750	9750	0
62	20241101	173000	164222170	9750	9750	9750	9750	153
63	20241101	172900	164222170	9750	9750	9750	9750	0
64	20241101	172800	164222170	9750	9750	9750	9750	0
65	20241101	172700	164222170	9750	9750	9750	9750	0
66	20241101	172600	164222170	9750	9750	9750	9750	0
67	20241101	172500	164222170	9750	9750	9750	9750	0
68	20241101	172400	164222170	9750	9750	9750	9750	0
69	20241101	172300	164222170	9750	9750	9750	9750	0
70	20241101	172200	164222170	9750	9750	9750	9750	0
71	20241101	172100	164222170	9750	9750	9750	9750	0
72	20241101	172000	164222170	9750	9750	9750	9750	0
73	20241101	171900	164222170	9750	9750	9750	9750	0
74	20241101	171800	164222170	9750	9750	9750	9750	0
75	20241101	171700	164222170	9750	9750	9750	9750	0
76	20241101	171600	164222170	9750	9750	9750	9750	0
77	20241101	171500	164222170	9750	9750	9750	9750	0
78	20241101	171400	164222170	9750	9750	9750	9750	0
79	20241101	171300	164222170	9750	9750	9750	9750	0
80	20241101	171200	164222170	9750	9750	9750	9750	0
81	20241101	171100	164222170	9750	9750	9750	9750	0
82	20241101	171000	164222170	9750	9750	9750	9750	0
83	20241101	170900	164222170	9750	9750	9750	9750	0
84	20241101	170800	164222170	9750	9750	9750	9750	0
85	20241101	170700	164222170	9750	9750	9750	9750	0
86	20241101	170600	164222170	9750	9750	9750	9750	0
87	20241101	170500	164222170	9750	9750	9750	9750	0
88	20241101	170400	164222170	9750	9750	9750	9750	0
89	20241101	170300	164222170	9750	9750	9750	9750	0
90	20241101	170200	164222170	9750	9750	9750	9750	0
91	20241101	170100	164222170	9750	9750	9750	9750	0
92	20241101	170000	164222170	9750	9750	9750	9750	153
93	20241101	165900	164222170	9750	9750	9750	9750	0
94	20241101	165800	164222170	9750	9750	9750	9750	0
95	20241101	165700	164222170	9750	9750	9750	9750	0
96	20241101	165600	164222170	9750	9750	9750	9750	0
97	20241101	165500	164222170	9750	9750	9750	9750	0
98	20241101	165400	164222170	9750	9750	9750	9750	0
99	20241101	165300	164222170	9750	9750	9750	9750	0
100	20241101	165200	164222170	9750	9750	9750	9750	0
101	20241101	165100	164222170	9750	9750	9750	9750	0
102	20241101	165000	164222170	9750	9750	9750	9750	0
103	20241101	164900	164222170	9750	9750	9750	9750	0
104	20241101	164800	164222170	9750	9750	9750	9750	0
105	20241101	164700	164222170	9750	9750	9750	9750	0
106	20241101	164600	164222170	9750	9750	9750	9750	0
107	20241101	164500	164222170	9750	9750	9750	9750	0
108	20241101	164400	164222170	9750	9750	9750	9750	0
109	20241101	164300	164222170	9750	9750	9750	9750	0
110	20241101	164200	164222170	9750	9750	9750	9750	0
111	20241101	164100	164222170	9750	9750	9750	9750	0
112	20241101	164000	164222170	9750	9750	9750	9750	0
113	20241101	163900	164222170	9750	9750	9750	9750	0
114	20241101	163800	164222170	9750	9750	9750	9750	0
115	20241101	163700	164222170	9750	9750	9750	9750	0
116	20241101	163600	164222170	9750	9750	9750	9750	0
117	20241101	163500	164222170	9750	9750	9750	9750	0
118	20241101	163400	164222170	9750	9750	9750	9750	0
119	20241101	163300	164222170	9750	9750	9750	9750	0
120	20241101	163200	164222170	9750	9750	9750	9750	0
121	20241101	163100	164222170	9750	9750	9750	9750	0
122	20241101	163000	164222170	9750	9750	9750	9750	153
123	20241101	162900	164222170	9750	9750	9750	9750	0
124	20241101	162800	164222170	9750	9750	9750	9750	0
125	20241101	162700	164222170	9750	9750	9750	9750	0
126	20241101	162600	164222170	9750	9750	9750	9750	0
127	20241101	162500	164222170	9750	9750	9750	9750	0
128	20241101	162400	164222170	9750	9750	9750	9750	0
129	20241101	162300	164222170	9750	9750	9750	9750	0
130	20241101	162200	164222170	9750	9750	9750	9750	0
131	20241101	162100	164222170	9750	9750	9750	9750	0
132	20241101	162000	164222170	9750	9750	9750	9750	0
133	20241101	161900	164222170	9750	9750	9750	9750	0
134	20241101	161800	164222170	9750	9750	9750	9750	0
135	20241101	161700	164222170	9750	9750	9750	9750	0
136	20241101	161600	164222170	9750	9750	9750	9750	0
137	20241101	161500	164222170	9750	9750	9750	9750	0
138	20241101	161400	164222170	9750	9750	9750	9750	0
139	20241101	161300	164222170	9750	9750	9750	9750	0
140	20241101	161200	164222170	9750	9750	9750	9750	0
141	20241101	161100	164222170	9750	9750	9750	9750	0
142	20241101	161000	164222170	9750	9750	9750	9750	0
143	20241101	160900	164222170	9750	9750	9750	9750	0
144	20241101	160800	164222170	9750	9750	9750	9750	0
145	20241101	160700	164222170	9750	9750	9750	9750	0
146	20241101	160600	164222170	9750	9750	9750	9750	0
147	20241101	160500	164222170	9750	9750	9750	9750	0
148	20241101	160400	164222170	9750	9750	9750	9750	0
149	20241101	160300	164222170	9750	9750	9750	9750	0
150	20241101	160200	164222170	9750	9750	9750	9750	0
151	20241101	160100	164222170	9750	9750	9750	9750	0
152	20241101	160000	164222170	9750	9750	9750	9750	153
153	20241101	155900	164222170	9750	9750	9750	9750	0
154	20241101	155800	164222170	9750	9750	9750	9750	0
155	20241101	155700	164222170	9750	9750	9750	9750	0
156	20241101	155600	164222170	9750	9750	9750	9750	0
157	20241101	155500	164222170	9750	9750	9750	9750	0
158	20241101	155400	164222170	9750	9750	9750	9750	0
159	20241101	155300	164222170	9750	9750	9750	9750	0
160	20241101	155200	164222170	9750	9750	9750	9750	0
161	20241101	155100	164222170	9750	9750	9750	9750	0
162	20241101	155000	164222170	9750	9750	9750	9750	0
163	20241101	154900	164222170	9750	9750	9750	9750	0
164	20241101	154800	164222170	9750	9750	9750	9750	0
165	20241101	154700	164222170	9750	9750	9750	9750	0
166	20241101	154600	164222170	9750	9750	9750	9750	0
167	20241101	154500	164222170	9750	9750	9750	9750	0
168	20241101	154400	164222170	9750	9750	9750	9750	0
169	20241101	154300	164222170	9750	9750	9750	9750	0
170	20241101	154200	164222170	9750	9750	9750	9750	0
171	20241101	154100	164222170	9750	9750	9750	9750	0
172	20241101	154000	164222170	9750	9750	9750	9750	0
173	20241101	153900	164222170	9750	9750	9750	9750	0
174	20241101	153800	164222170	9750	9750	9750	9750	0
175	20241101	153700	164222170	9750	9750	9750	9750	0
176	20241101	153600	164222170	9750	9750	9750	9750	0
177	20241101	153500	164222170	9750	9750	9750	9750	0
178	20241101	153400	164222170	9750	9750	9750	9750	0
179	20241101	153300	164222170	9750	9750	9750	9750	0
180	20241101	153200	164222170	9750	9750	9750	9750	0
181	20241101	153100	164222170	9750	9750	9750	9750	0
182	20241101	153000	164222170	9750	9750	9750	9750	306
183	20241101	152900	162730420	9750	9750	9750	9750	0
184	20241101	152800	162730420	9750	9750	9750	9750	0
185	20241101	152700	162730420	9750	9750	9750	9750	0
186	20241101	152600	162730420	9750	9750	9750	9750	0
187	20241101	152500	162730420	9750	9750	9750	9750	0
188	20241101	152400	162730420	9750	9750	9750	9750	0
189	20241101	152300	162730420	9750	9750	9750	9750	0
190	20241101	152200	162730420	9750	9750	9750	9750	0
191	20241101	152100	162730420	9750	9750	9750	9750	0
192	20241101	152000	162730420	9750	9750	9750	9750	0
193	20241101	151900	162730420	9750	9750	9750	9750	0
194	20241101	151800	162730420	9750	9750	9750	9750	0
195	20241101	151700	162730420	9750	9750	9750	9750	0
196	20241101	151600	162730420	9750	9760	9760	9740	23
197	20241101	151500	162506350	9750	9750	9750	9750	2
198	20241101	151400	162486850	9760	9770	9770	9750	13
199	20241101	151300	162359890	9770	9760	9770	9760	10
200	20241101	151200	162262280	9760	9750	9760	9750	39
201	20241101	151100	161881980	9750	9750	9750	9750	2
202	20241101	151000	161862480	9750	9750	9750	9750	0
203	20241101	150900	161862480	9750	9750	9750	9750	9
204	20241101	150800	161774730	9750	9750	9750	9750	0
205	20241101	150700	161774730	9750	9750	9750	9750	0
206	20241101	150600	161774730	9750	9740	9750	9740	29
207	20241101	150500	161492230	9740	9740	9740	9730	22
208	20241101	150400	161277960	9740	9740	9740	9740	0
209	20241101	150300	161277960	9740	9740	9740	9740	1
210	20241101	150200	161268220	9740	9740	9740	9740	0
211	20241101	150100	161268220	9740	9740	9740	9740	0
212	20241101	150000	161268220	9740	9740	9740	9740	0
213	20241101	145900	161268220	9740	9740	9740	9740	0
214	20241101	145800	161268220	9740	9740	9740	9740	1
215	20241101	145700	161258480	9730	9730	9730	9730	1
216	20241101	145600	161248750	9740	9740	9740	9740	0
217	20241101	145500	161248750	9740	9740	9740	9740	2
218	20241101	145400	161229270	9740	9740	9740	9740	2
219	20241101	145300	161209790	9740	9740	9740	9740	0
220	20241101	145200	161209790	9740	9740	9740	9740	1
221	20241101	145100	161200050	9740	9730	9740	9730	8
222	20241101	145000	161122200	9740	9740	9740	9740	0
223	20241101	144900	161122200	9740	9730	9740	9730	4
224	20241101	144800	161083250	9730	9730	9730	9730	1
225	20241101	144700	161073520	9740	9740	9750	9730	87
226	20241101	144600	160226920	9730	9760	9780	9730	283
227	20241101	144500	157468880	9780	9770	9780	9770	16
228	20241101	144400	157312540	9780	9760	9780	9750	144
229	20241101	144300	155905710	9770	9750	9770	9750	7
230	20241101	144200	155837370	9770	9760	9770	9760	4
231	20241101	144100	155798300	9770	9770	9770	9770	0
232	20241101	144000	155798300	9770	9770	9770	9770	0
233	20241101	143900	155798300	9770	9770	9770	9770	1
234	20241101	143800	155788530	9770	9770	9770	9770	0
235	20241101	143700	155788530	9770	9770	9770	9770	1
236	20241101	143600	155778760	9760	9770	9770	9760	10
237	20241101	143500	155681110	9760	9760	9770	9760	12
238	20241101	143400	155563930	9760	9760	9760	9750	7
239	20241101	143300	155495650	9760	9760	9760	9760	0
240	20241101	143200	155495650	9760	9760	9760	9760	1
241	20241101	143100	155485890	9770	9760	9770	9750	7
242	20241101	143000	155417530	9770	9760	9770	9750	6
243	20241101	142900	155358960	9770	9750	9770	9750	240
244	20241101	142800	153016520	9760	9760	9760	9760	0
245	20241101	142700	153016520	9760	9750	9760	9750	3
246	20241101	142600	152987250	9760	9760	9760	9760	0
247	20241101	142500	152987250	9760	9750	9760	9750	2
248	20241101	142400	152967740	9750	9750	9750	9750	1
249	20241101	142300	152957990	9750	9750	9750	9750	1
250	20241101	142200	152948240	9760	9760	9760	9760	0
251	20241101	142100	152948240	9760	9760	9760	9760	0
252	20241101	142000	152948240	9760	9760	9760	9760	0
253	20241101	141900	152948240	9760	9740	9760	9740	5
254	20241101	141800	152899490	9760	9750	9760	9750	43
255	20241101	141700	152479830	9760	9750	9760	9750	6
256	20241101	141600	152421300	9760	9730	9760	9730	59
257	20241101	141500	151845980	9730	9730	9730	9730	0
258	20241101	141400	151845980	9730	9740	9750	9730	28
259	20241101	141300	151573500	9760	9760	9760	9760	0
260	20241101	141200	151573500	9760	9760	9760	9760	0
261	20241101	141100	151573500	9760	9760	9760	9760	0
262	20241101	141000	151573500	9760	9760	9760	9760	0
263	20241101	140900	151573500	9760	9760	9760	9760	0
264	20241101	140800	151573500	9760	9760	9760	9760	0
265	20241101	140700	151573500	9760	9740	9760	9740	3
266	20241101	140600	151544260	9760	9750	9760	9750	4
267	20241101	140500	151505240	9750	9750	9750	9750	0
268	20241101	140400	151505240	9750	9740	9760	9740	5
269	20241101	140300	151456480	9740	9740	9740	9740	0
270	20241101	140200	151456480	9740	9750	9750	9740	91
271	20241101	140100	150569820	9760	9760	9760	9760	0
272	20241101	140000	150569820	9760	9760	9770	9760	4
273	20241101	135900	150530770	9750	9760	9760	9750	20
274	20241101	135800	150335750	9770	9770	9770	9770	16
275	20241101	135700	150179430	9770	9770	9770	9770	0
276	20241101	135600	150179430	9770	9770	9770	9770	2
277	20241101	135500	150159890	9770	9760	9770	9760	21
278	20241101	135400	149954920	9770	9770	9770	9770	0
279	20241101	135300	149954920	9770	9770	9770	9770	10
280	20241101	135200	149857220	9770	9770	9770	9770	0
281	20241101	135100	149857220	9770	9770	9770	9770	0
282	20241101	135000	149857220	9770	9770	9770	9770	0
283	20241101	134900	149857220	9770	9770	9770	9770	0
284	20241101	134800	149857220	9770	9770	9770	9770	0
285	20241101	134700	149857220	9770	9770	9770	9770	0
286	20241101	134600	149857220	9770	9770	9770	9770	0
287	20241101	134500	149857220	9770	9770	9770	9770	1
288	20241101	134400	149847450	9770	9770	9770	9770	0
289	20241101	134300	149847450	9770	9770	9770	9770	0
290	20241101	134200	149847450	9770	9770	9770	9770	0
291	20241101	134100	149847450	9770	9770	9770	9770	0
292	20241101	134000	149847450	9770	9770	9770	9770	0
293	20241101	133900	149847450	9770	9770	9770	9770	0
294	20241101	133800	149847450	9770	9770	9770	9770	0
295	20241101	133700	149847450	9770	9770	9770	9770	0
296	20241101	133600	149847450	9770	9770	9770	9770	0
297	20241101	133500	149847450	9770	9760	9770	9760	4
298	20241101	133400	149808380	9760	9770	9770	9760	122
299	20241101	133300	148617640	9760	9760	9760	9760	25
300	20241101	133200	148373640	9760	9760	9760	9760	12
301	20241101	133100	148256520	9760	9760	9760	9760	11
302	20241101	133000	148149160	9770	9760	9770	9760	12
303	20241101	132900	148032010	9760	9760	9760	9760	0
304	20241101	132800	148032010	9760	9760	9760	9760	0
305	20241101	132700	148032010	9760	9760	9760	9760	0
306	20241101	132600	148032010	9760	9760	9760	9760	0
307	20241101	132500	148032010	9760	9760	9760	9760	0
308	20241101	132400	148032010	9760	9760	9760	9760	0
309	20241101	132300	148032010	9760	9760	9760	9760	0
310	20241101	132200	148032010	9760	9760	9760	9760	0
311	20241101	132100	148032010	9760	9760	9760	9760	1
312	20241101	132000	148022250	9760	9760	9760	9760	0
313	20241101	131900	148022250	9760	9760	9760	9760	6
314	20241101	131800	147963690	9760	9760	9760	9760	2
315	20241101	131700	147944170	9770	9770	9770	9770	0
316	20241101	131600	147944170	9770	9770	9770	9770	10
317	20241101	131500	147846470	9770	9770	9770	9770	0
318	20241101	131400	147846470	9770	9770	9770	9770	0
319	20241101	131300	147846470	9770	9770	9770	9770	0
320	20241101	131200	147846470	9770	9770	9770	9770	0
321	20241101	131100	147846470	9770	9760	9770	9760	5
322	20241101	131000	147797660	9760	9750	9760	9750	3
323	20241101	130900	147768390	9770	9770	9770	9770	0
324	20241101	130800	147768390	9770	9770	9770	9770	0
325	20241101	130700	147768390	9770	9750	9770	9750	74
326	20241101	130600	147046170	9750	9750	9750	9750	2
327	20241101	130500	147026670	9760	9760	9760	9760	1
328	20241101	130400	147016910	9760	9760	9760	9760	0
329	20241101	130300	147016910	9760	9760	9760	9760	0
330	20241101	130200	147016910	9760	9760	9760	9760	0
331	20241101	130100	147016910	9760	9760	9760	9760	18
332	20241101	130000	146841230	9760	9750	9760	9750	18
333	20241101	125900	146665690	9750	9750	9750	9750	0
334	20241101	125800	146665690	9750	9750	9750	9750	0
335	20241101	125700	146665690	9750	9750	9750	9750	7
336	20241101	125600	146597440	9750	9730	9750	9730	117
337	20241101	125500	145457040	9740	9740	9740	9740	2
338	20241101	125400	145437560	9740	9740	9740	9740	0
339	20241101	125300	145437560	9740	9740	9740	9740	0
340	20241101	125200	145437560	9740	9740	9740	9740	0
341	20241101	125100	145437560	9740	9740	9740	9740	0
342	20241101	125000	145437560	9740	9740	9740	9740	0
343	20241101	124900	145437560	9740	9740	9740	9740	0
344	20241101	124800	145437560	9740	9740	9740	9740	1
345	20241101	124700	145427820	9740	9730	9740	9730	3
346	20241101	124600	145398620	9720	9720	9720	9720	0
347	20241101	124500	145398620	9720	9720	9720	9720	0
348	20241101	124400	145398620	9720	9720	9720	9720	0
349	20241101	124300	145398620	9720	9720	9720	9720	0
350	20241101	124200	145398620	9720	9720	9720	9720	0
351	20241101	124100	145398620	9720	9720	9720	9720	13
352	20241101	124000	145272260	9720	9720	9720	9720	3
353	20241101	123900	145243100	9720	9720	9720	9720	1
354	20241101	123800	145233380	9740	9740	9740	9740	0
355	20241101	123700	145233380	9740	9740	9740	9740	0
356	20241101	123600	145233380	9740	9730	9740	9730	7
357	20241101	123500	145165210	9740	9730	9740	9730	5
358	20241101	123400	145116530	9740	9740	9740	9740	0
359	20241101	123300	145116530	9740	9730	9740	9730	4
360	20241101	123200	145077580	9740	9720	9740	9720	6
361	20241101	123100	145019180	9730	9730	9730	9730	0
362	20241101	123000	145019180	9730	9730	9730	9730	5
363	20241101	122900	144970530	9730	9730	9730	9730	1
364	20241101	122800	144960800	9720	9720	9720	9720	1
365	20241101	122700	144951080	9720	9720	9720	9720	35
366	20241101	122600	144610880	9740	9740	9740	9740	0
367	20241101	122500	144610880	9740	9730	9740	9730	141
368	20241101	122400	143238930	9740	9740	9740	9740	0
369	20241101	122300	143238930	9740	9740	9740	9740	0
370	20241101	122200	143238930	9740	9740	9740	9740	1
371	20241101	122100	143229190	9730	9730	9730	9730	0
372	20241101	122000	143229190	9730	9730	9730	9730	4
373	20241101	121900	143190270	9730	9740	9740	9730	11
374	20241101	121800	143083230	9750	9750	9750	9750	0
375	20241101	121700	143083230	9750	9750	9750	9750	0
376	20241101	121600	143083230	9750	9750	9750	9750	0
377	20241101	121500	143083230	9750	9740	9750	9740	7
378	20241101	121400	143015010	9740	9750	9750	9740	780
379	20241101	121300	135417700	9750	9750	9750	9750	0
380	20241101	121200	135417700	9750	9750	9750	9750	2
381	20241101	121100	135398200	9750	9750	9750	9750	0
382	20241101	121000	135398200	9750	9750	9750	9750	0
383	20241101	120900	135398200	9750	9750	9750	9750	0
384	20241101	120800	135398200	9750	9750	9750	9750	2
385	20241101	120700	135378700	9760	9760	9760	9760	0
386	20241101	120600	135378700	9760	9760	9760	9760	0
387	20241101	120500	135378700	9760	9760	9760	9760	5
388	20241101	120400	135329900	9760	9760	9760	9760	0
389	20241101	120300	135329900	9760	9760	9760	9760	25
390	20241101	120200	135085900	9750	9750	9750	9750	110
391	20241101	120100	134013400	9760	9750	9760	9750	54
392	20241101	120000	133486880	9750	9750	9750	9750	236
393	20241101	115900	131185880	9750	9750	9750	9750	0
394	20241101	115800	131185880	9750	9750	9750	9750	0
395	20241101	115700	131185880	9750	9750	9750	9750	10
396	20241101	115600	131088380	9740	9740	9740	9740	12
397	20241101	115500	130971500	9740	9740	9740	9740	12
398	20241101	115400	130854620	9740	9740	9740	9740	0
399	20241101	115300	130854620	9740	9740	9740	9740	0
400	20241101	115200	130854620	9740	9740	9740	9740	6
401	20241101	115100	130796180	9740	9740	9740	9740	0
402	20241101	115000	130796180	9740	9740	9740	9740	8
403	20241101	114900	130718260	9740	9740	9740	9740	0
404	20241101	114800	130718260	9740	9740	9740	9740	0
405	20241101	114700	130718260	9740	9740	9740	9740	27
406	20241101	114600	130455280	9750	9750	9750	9750	27
407	20241101	114500	130192030	9750	9750	9750	9750	0
408	20241101	114400	130192030	9750	9750	9750	9750	0
409	20241101	114300	130192030	9750	9750	9750	9750	0
410	20241101	114200	130192030	9750	9750	9750	9750	0
411	20241101	114100	130192030	9750	9750	9750	9750	0
412	20241101	114000	130192030	9750	9750	9750	9750	0
413	20241101	113900	130192030	9750	9740	9750	9740	18
414	20241101	113800	130016670	9740	9740	9740	9740	0
415	20241101	113700	130016670	9740	9740	9740	9740	0
416	20241101	113600	130016670	9740	9740	9740	9740	0
417	20241101	113500	130016670	9740	9730	9740	9730	11
418	20241101	113400	129909630	9740	9740	9740	9740	0
419	20241101	113300	129909630	9740	9740	9740	9740	1
420	20241101	113200	129899890	9750	9750	9750	9750	0
421	20241101	113100	129899890	9750	9750	9750	9750	6
422	20241101	113000	129841390	9750	9740	9750	9740	5
423	20241101	112900	129792680	9730	9730	9730	9730	0
424	20241101	112800	129792680	9730	9740	9740	9730	248
425	20241101	112700	127378490	9750	9750	9750	9750	0
426	20241101	112600	127378490	9750	9750	9750	9750	0
427	20241101	112500	127378490	9750	9750	9750	9750	0
428	20241101	112400	127378490	9750	9750	9750	9750	0
429	20241101	112300	127378490	9750	9750	9750	9750	0
430	20241101	112200	127378490	9750	9750	9750	9750	4
431	20241101	112100	127339490	9750	9750	9750	9750	3
432	20241101	112000	127310240	9750	9750	9750	9750	57
433	20241101	111900	126754490	9750	9750	9750	9750	100
434	20241101	111800	125779490	9750	9750	9750	9750	1
435	20241101	111700	125769740	9750	9750	9750	9750	0
436	20241101	111600	125769740	9750	9740	9750	9740	52
437	20241101	111500	125263240	9740	9730	9740	9730	67
438	20241101	111400	124611180	9730	9730	9730	9730	1
439	20241101	111300	124601450	9730	9730	9730	9730	2
440	20241101	111200	124581990	9730	9720	9730	9720	11
441	20241101	111100	124475060	9720	9730	9730	9720	267
442	20241101	111000	121879580	9740	9740	9740	9740	0
443	20241101	110900	121879580	9740	9750	9750	9740	82
444	20241101	110800	121080190	9750	9750	9760	9750	40
445	20241101	110700	120690180	9750	9740	9750	9740	5
446	20241101	110600	120641470	9750	9750	9750	9750	2
447	20241101	110500	120621970	9740	9740	9740	9740	0
448	20241101	110400	120621970	9740	9740	9740	9740	63
449	20241101	110300	120008350	9740	9740	9740	9740	0
450	20241101	110200	120008350	9740	9730	9740	9730	5
451	20241101	110100	119959680	9720	9720	9720	9720	10
452	20241101	110000	119862480	9720	9720	9720	9720	0
453	20241101	105900	119862480	9720	9720	9720	9720	19
454	20241101	105800	119677800	9720	9720	9720	9720	0
455	20241101	105700	119677800	9720	9720	9720	9720	0
456	20241101	105600	119677800	9720	9720	9720	9720	0
457	20241101	105500	119677800	9720	9720	9720	9720	0
458	20241101	105400	119677800	9720	9720	9720	9720	0
459	20241101	105300	119677800	9720	9720	9720	9720	1
460	20241101	105200	119668080	9720	9720	9720	9720	3
461	20241101	105100	119638920	9720	9720	9720	9720	0
462	20241101	105000	119638920	9720	9720	9720	9720	84
463	20241101	104900	118822440	9710	9710	9720	9710	23
464	20241101	104800	118599080	9700	9700	9700	9700	0
465	20241101	104700	118599080	9700	9700	9700	9700	2
466	20241101	104600	118579680	9710	9710	9710	9710	0
467	20241101	104500	118579680	9710	9710	9710	9710	1
468	20241101	104400	118569970	9710	9710	9710	9710	0
469	20241101	104300	118569970	9710	9710	9710	9710	3
470	20241101	104200	118540840	9710	9710	9710	9710	0
471	20241101	104100	118540840	9710	9710	9710	9710	1
472	20241101	104000	118531130	9700	9700	9700	9700	3
473	20241101	103900	118502030	9710	9710	9710	9710	0
474	20241101	103800	118502030	9710	9710	9710	9710	0
475	20241101	103700	118502030	9710	9700	9710	9700	4
476	20241101	103600	118463210	9690	9690	9690	9690	1
477	20241101	103500	118453520	9690	9680	9690	9680	31
478	20241101	103400	118153250	9690	9690	9700	9690	13
479	20241101	103300	118027270	9700	9690	9700	9690	5
480	20241101	103200	117978790	9710	9700	9710	9700	5
481	20241101	103100	117930260	9710	9690	9710	9690	12
482	20241101	103000	117813900	9690	9690	9690	9690	1
483	20241101	102900	117804210	9690	9690	9690	9690	5
484	20241101	102800	117755760	9680	9670	9690	9670	14
485	20241101	102700	117620180	9690	9670	9690	9670	20
486	20241101	102600	117426760	9670	9670	9670	9670	0
487	20241101	102500	117426760	9670	9660	9670	9660	324
488	20241101	102400	114296890	9660	9640	9660	9640	269
489	20241101	102300	111700880	9640	9640	9640	9640	28
490	20241101	102200	111430960	9630	9640	9640	9630	281
491	20241101	102100	108722220	9650	9650	9650	9640	728
492	20241101	102000	101702520	9650	9650	9650	9650	19
493	20241101	101900	101519170	9660	9660	9660	9660	21
494	20241101	101800	101316310	9670	9670	9670	9670	0
495	20241101	101700	101316310	9670	9670	9670	9670	8
496	20241101	101600	101238950	9660	9660	9660	9660	1
497	20241101	101500	101229290	9660	9670	9670	9660	19
498	20241101	101400	101045730	9660	9660	9660	9660	1
499	20241101	101300	101036070	9670	9670	9670	9670	10
500	20241101	101200	100939370	9670	9670	9670	9670	6
501	20241101	101100	100881350	9670	9660	9670	9650	28
502	20241101	101000	100610900	9670	9660	9670	9660	13
503	20241101	100900	100485310	9670	9660	9670	9660	2
504	20241101	100800	100465980	9640	9660	9670	9640	1452
505	20241101	100700	86457140	9670	9670	9670	9670	0
506	20241101	100600	86457140	9670	9660	9670	9650	194
507	20241101	100500	84584660	9660	9660	9660	9660	0
508	20241101	100400	84584660	9660	9670	9670	9660	913
509	20241101	100300	75758370	9670	9670	9670	9670	1
510	20241101	100200	75748700	9670	9680	9680	9670	710
511	20241101	100100	68876040	9690	9700	9700	9690	12
512	20241101	100000	68759750	9690	9690	9690	9690	0
513	20241101	095900	68759750	9690	9680	9690	9680	79
514	20241101	095800	67994250	9690	9690	9690	9690	0
515	20241101	095700	67994250	9690	9690	9690	9690	1
516	20241101	095600	67984560	9690	9690	9690	9690	1
517	20241101	095500	67974870	9700	9700	9700	9700	2
518	20241101	095400	67955470	9700	9700	9700	9700	10
519	20241101	095300	67858470	9700	9700	9700	9700	80
520	20241101	095200	67082470	9690	9690	9690	9690	0
521	20241101	095100	67082470	9690	9690	9690	9690	0
522	20241101	095000	67082470	9690	9690	9690	9690	14
523	20241101	094900	66946810	9700	9700	9700	9700	1
524	20241101	094800	66937110	9690	9690	9690	9690	0
525	20241101	094700	66937110	9690	9690	9690	9690	4
526	20241101	094600	66898350	9690	9690	9690	9690	0
527	20241101	094500	66898350	9690	9700	9700	9690	36
528	20241101	094400	66549500	9690	9720	9720	9690	1134
529	20241101	094300	55560590	9720	9720	9720	9720	0
530	20241101	094200	55560590	9720	9720	9720	9720	1
531	20241101	094100	55550870	9720	9710	9720	9700	7
532	20241101	094000	55482880	9720	9720	9720	9720	0
533	20241101	093900	55482880	9720	9720	9720	9720	0
534	20241101	093800	55482880	9720	9710	9720	9710	5
535	20241101	093700	55434310	9710	9710	9710	9710	1
536	20241101	093600	55424600	9710	9700	9710	9690	13
537	20241101	093500	55298560	9700	9710	9720	9700	9
538	20241101	093400	55211160	9710	9690	9710	9690	39
539	20241101	093300	54833140	9690	9690	9690	9690	0
540	20241101	093200	54833140	9690	9690	9690	9690	101
541	20241101	093100	53854450	9690	9690	9690	9680	1023
542	20241101	093000	43949100	9680	9700	9700	9680	526
543	20241101	092900	38853560	9710	9710	9710	9710	49
544	20241101	092800	38377770	9710	9710	9710	9710	178
545	20241101	092700	36649390	9710	9700	9710	9700	58
546	20241101	092600	36086710	9710	9710	9720	9690	433
547	20241101	092500	31886920	9720	9710	9720	9710	4
548	20241101	092400	31848060	9720	9720	9720	9720	0
549	20241101	092300	31848060	9720	9720	9720	9710	119
550	20241101	092200	30692150	9710	9710	9710	9710	111
551	20241101	092100	29614340	9710	9710	9710	9710	158
552	20241101	092000	28080160	9720	9720	9720	9720	0
553	20241101	091900	28080160	9720	9720	9720	9720	55
554	20241101	091800	27545560	9720	9720	9720	9720	0
555	20241101	091700	27545560	9720	9720	9720	9720	103
556	20241101	091600	26544400	9730	9730	9730	9730	0
557	20241101	091500	26544400	9730	9720	9730	9720	15
558	20241101	091400	26398550	9730	9720	9730	9720	192
559	20241101	091300	24530400	9720	9720	9720	9720	197
560	20241101	091200	22615560	9720	9720	9730	9720	138
561	20241101	091100	21274160	9730	9730	9730	9730	2
562	20241101	091000	21254700	9730	9730	9730	9730	12
563	20241101	090900	21137940	9710	9710	9710	9710	1
564	20241101	090800	21128230	9700	9720	9720	9700	44
565	20241101	090700	20700990	9730	9730	9730	9730	16
566	20241101	090600	20545310	9730	9730	9730	9730	60
567	20241101	090500	19961510	9730	9720	9730	9720	49
568	20241101	090400	19484960	9660	9660	9660	9660	0
569	20241101	090300	19484960	9660	9710	9710	9660	250
570	20241101	090200	17058010	9730	9730	9730	9730	23
571	20241101	090100	16834220	9730	9710	9730	9640	464
572	20241101	090000	12345750	9710	9800	9800	9710	1264